Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resolute Forest Products Inc
(NY:
RFP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.229
7.563
7.075
7.331
845,710
+0.07(+1.02%)
Apr 29, 2019
7.174
7.304
7.100
7.257
272,381
+0.08(+1.16%)
Apr 26, 2019
7.090
7.202
7.044
7.174
181,583
+0.08(+1.18%)
Apr 25, 2019
7.341
7.359
7.090
7.090
258,186
-0.26(-3.53%)
Apr 24, 2019
7.127
7.415
7.062
7.350
291,614
+0.27(+3.80%)
Apr 23, 2019
6.951
7.118
6.924
7.081
547,571
+0.12(+1.73%)
Apr 22, 2019
7.276
7.359
6.951
6.961
338,989
-0.33(-4.57%)
Apr 18, 2019
7.304
7.331
7.189
7.294
320,117
-0.02(-0.25%)
Apr 17, 2019
7.489
7.554
7.304
7.313
252,855
-0.15(-1.99%)
Apr 16, 2019
7.257
7.480
7.235
7.461
365,094
+0.17(+2.29%)
Apr 15, 2019
7.248
7.322
7.174
7.294
384,406
+0.03(+0.38%)
Apr 12, 2019
7.285
7.406
7.248
7.266
133,247
-0.01(-0.13%)
Apr 11, 2019
7.276
7.341
7.211
7.276
165,865
+0.06(+0.90%)
Apr 10, 2019
7.100
7.239
6.979
7.211
286,848
+0.06(+0.91%)
Apr 09, 2019
7.192
7.266
7.109
7.146
501,312
-0.09(-1.28%)
Apr 08, 2019
7.452
7.456
7.192
7.239
274,276
-0.22(-2.98%)
Apr 05, 2019
7.378
7.498
7.341
7.461
503,750
+0.04(+0.50%)
Apr 04, 2019
7.341
7.517
7.322
7.424
251,299
+0.06(+0.75%)
Apr 03, 2019
7.507
7.582
7.266
7.368
354,131
-0.10(-1.36%)
Apr 02, 2019
7.480
7.563
7.424
7.470
474,859
-0.03(-0.37%)
Apr 01, 2019
7.368
7.582
7.368
7.498
320,659
+0.18(+2.41%)
Mar 29, 2019
7.452
7.480
7.220
7.322
264,444
-0.08(-1.13%)
Mar 28, 2019
7.331
7.443
7.229
7.406
513,528
+0.10(+1.40%)
Mar 27, 2019
7.192
7.350
7.174
7.304
152,655
+0.10(+1.42%)
Mar 26, 2019
7.266
7.350
7.165
7.202
165,102
-0.01(-0.13%)
Mar 25, 2019
7.304
7.359
7.155
7.211
198,872
-0.10(-1.39%)
Mar 22, 2019
7.507
7.507
7.229
7.313
208,340
-0.25(-3.31%)
Mar 21, 2019
7.517
7.702
7.489
7.563
433,266
+0.03(+0.37%)
Mar 20, 2019
7.433
7.600
7.331
7.535
214,047
+0.08(+1.12%)
Mar 19, 2019
7.406
7.637
7.406
7.452
326,529
+0.07(+1.01%)
Mar 18, 2019
7.276
7.433
7.229
7.378
289,053
+0.16(+2.18%)
Mar 15, 2019
7.211
7.257
7.090
7.220
1,061,340
+0.01(+0.13%)
Mar 14, 2019
7.341
7.368
7.165
7.211
202,072
-0.16(-2.14%)
Mar 13, 2019
7.470
7.498
7.331
7.368
349,204
-0.10(-1.36%)
Mar 12, 2019
7.415
7.517
7.368
7.470
191,605
+0.06(+0.88%)
Mar 11, 2019
7.257
7.452
7.192
7.406
258,614
+0.19(+2.70%)
Mar 08, 2019
7.053
7.368
7.053
7.211
253,008
+0.12(+1.70%)
Mar 07, 2019
7.146
7.146
6.951
7.090
368,747
-0.06(-0.78%)
Mar 06, 2019
7.480
7.489
7.114
7.146
717,544
-0.30(-3.99%)
Mar 05, 2019
7.498
7.550
7.359
7.443
295,851
-0.11(-1.47%)
Mar 04, 2019
7.498
7.609
7.406
7.554
246,922
+0.06(+0.87%)
Mar 01, 2019
7.591
7.684
7.368
7.489
336,733
-0.07(-0.98%)
Feb 28, 2019
7.582
7.646
7.433
7.563
332,843
-0.06(-0.73%)
Feb 27, 2019
7.767
7.795
7.572
7.619
309,141
-0.15(-1.91%)
Feb 26, 2019
7.887
7.948
7.716
7.767
266,023
-0.16(-1.99%)
Feb 25, 2019
7.878
7.934
7.841
7.925
219,666
+0.02(+0.23%)
Feb 22, 2019
7.832
7.962
7.832
7.906
235,745
+0.10(+1.31%)
Feb 21, 2019
7.925
7.925
7.637
7.804
301,270
-0.15(-1.86%)
Feb 20, 2019
7.887
8.073
7.887
7.952
226,329
+0.06(+0.82%)
Feb 19, 2019
7.730
7.952
7.693
7.887
307,982
+0.10(+1.31%)
Feb 15, 2019
7.915
7.989
7.646
7.786
316,233
-0.11(-1.41%)
Feb 14, 2019
7.730
7.989
7.721
7.897
466,999
+0.10(+1.31%)
Feb 13, 2019
7.823
7.971
7.702
7.795
421,323
-0.03(-0.36%)
Feb 12, 2019
7.415
7.860
7.415
7.823
436,109
+0.43(+5.76%)
Feb 11, 2019
7.387
7.470
7.350
7.396
226,314
+0.02(+0.25%)
Feb 08, 2019
7.322
7.396
7.257
7.378
258,618
-0.04(-0.50%)
Feb 07, 2019
7.461
7.461
7.248
7.415
259,445
-0.06(-0.87%)
Feb 06, 2019
7.415
7.665
7.415
7.480
259,366
+0.04(+0.50%)
Feb 05, 2019
7.341
7.554
7.285
7.443
424,560
+0.10(+1.39%)
Feb 04, 2019
7.100
7.359
7.072
7.341
590,986
+0.24(+3.39%)
Feb 01, 2019
7.229
7.554
7.090
7.100
539,571
-0.13(-1.79%)
Jan 31, 2019
6.859
7.665
6.859
7.229
1,133,682
-1.33(-15.58%)
Jan 30, 2019
8.536
8.638
8.379
8.564
308,552
+0.05(+0.54%)
Jan 29, 2019
8.583
8.666
8.490
8.518
270,355
-0.06(-0.76%)
Jan 28, 2019
8.425
8.629
8.305
8.583
271,634
+0.14(+1.65%)
Jan 25, 2019
8.379
8.564
8.342
8.444
209,311
+0.17(+2.02%)
Jan 24, 2019
8.221
8.351
8.147
8.277
722,204
+0.04(+0.45%)
Jan 23, 2019
8.555
8.592
8.193
8.240
235,382
-0.30(-3.47%)
Jan 22, 2019
8.870
8.870
8.351
8.536
297,724
-0.42(-4.66%)
Jan 18, 2019
8.842
8.953
8.745
8.953
309,328
+0.13(+1.47%)
Jan 17, 2019
8.620
8.851
8.606
8.824
334,466
+0.17(+1.93%)
Jan 16, 2019
8.657
8.842
8.610
8.657
303,806
+0.00(+0.00%)
Jan 15, 2019
8.666
8.777
8.518
8.657
256,617
-0.01(-0.11%)
Jan 14, 2019
8.824
8.824
8.583
8.666
218,168
-0.04(-0.43%)
Jan 11, 2019
8.685
8.768
8.555
8.703
474,296
+0.03(+0.32%)
Jan 10, 2019
8.332
8.685
8.221
8.675
390,956
+0.31(+3.65%)
Jan 09, 2019
7.906
8.388
7.887
8.369
486,440
+0.54(+6.86%)
Jan 08, 2019
7.925
7.980
7.739
7.832
364,143
+0.03(+0.36%)
Jan 07, 2019
7.693
7.934
7.582
7.804
271,642
+0.14(+1.81%)
Jan 04, 2019
7.424
7.693
7.396
7.665
607,327
+0.33(+4.55%)
Jan 03, 2019
7.387
7.470
7.248
7.331
237,019
-0.17(-2.22%)
Jan 02, 2019
7.276
7.609
7.053
7.498
413,282
+0.15(+2.02%)
Dec 31, 2018
7.276
7.392
7.063
7.350
377,084
+0.11(+1.54%)
Dec 28, 2018
7.090
7.341
7.090
7.239
575,499
+0.23(+3.31%)
Dec 27, 2018
6.970
7.090
6.803
7.007
3,600,054
-0.13(-1.82%)
Dec 26, 2018
6.849
7.146
6.785
7.137
287,528
+0.29(+4.19%)
Dec 24, 2018
6.914
7.026
6.738
6.849
296,489
-0.17(-2.38%)
Dec 21, 2018
7.341
7.359
6.933
7.016
689,002
-0.35(-4.78%)
Dec 20, 2018
7.776
7.869
7.322
7.368
438,704
-0.43(-5.47%)
Dec 19, 2018
7.962
8.036
7.776
7.795
401,941
-0.08(-1.06%)
Dec 18, 2018
7.767
8.110
7.748
7.878
374,697
+0.11(+1.43%)
Dec 17, 2018
8.045
8.045
7.721
7.767
455,622
-0.31(-3.79%)
Dec 14, 2018
8.156
8.314
7.999
8.073
773,482
-0.21(-2.57%)
Dec 13, 2018
8.564
8.620
8.249
8.286
275,433
-0.26(-3.04%)
Dec 12, 2018
8.573
8.777
8.499
8.546
223,757
+0.07(+0.88%)
Dec 11, 2018
8.592
8.694
8.379
8.471
361,175
-0.05(-0.54%)
Dec 10, 2018
8.731
8.759
8.444
8.518
373,870
-0.25(-2.85%)
Dec 07, 2018
8.926
9.167
8.731
8.768
514,000
-0.19(-2.17%)
Dec 06, 2018
9.055
9.055
8.397
8.963
901,688
+0.15(+1.68%)
Dec 04, 2018
9.038
9.231
8.806
8.814
869,126
-0.26(-2.91%)
Dec 03, 2018
8.926
9.159
8.806
9.079
635,596
+0.30(+3.37%)
Nov 30, 2018
9.022
9.070
8.710
8.782
464,167
-0.30(-3.26%)
Nov 29, 2018
8.942
9.151
8.886
9.079
380,263
+0.15(+1.70%)
Nov 28, 2018
8.710
8.934
8.462
8.926
373,259
+0.22(+2.48%)
Nov 27, 2018
8.702
8.830
8.638
8.710
327,807
+0.01(+0.09%)
Nov 26, 2018
8.574
8.846
8.566
8.702
524,518
+0.19(+2.26%)
Nov 23, 2018
8.966
8.966
8.422
8.510
263,935
-0.33(-3.71%)
Nov 21, 2018
8.838
8.838
8.838
0
+0.06(+0.64%)
Nov 20, 2018
8.974
9.135
8.782
8.782
437,470
-0.30(-3.26%)
Nov 19, 2018
9.431
9.447
9.070
9.079
451,949
-0.37(-3.90%)
Nov 16, 2018
9.607
9.663
9.319
9.447
446,804
-0.22(-2.24%)
Nov 15, 2018
9.631
9.887
9.535
9.663
368,102
-0.06(-0.66%)
Nov 14, 2018
9.743
9.923
9.551
9.727
457,696
+0.10(+1.08%)
Nov 13, 2018
9.631
9.959
9.615
9.623
654,779
+0.01(+0.08%)
Nov 12, 2018
9.783
9.807
9.471
9.615
512,959
-0.25(-2.52%)
Nov 09, 2018
10.19
10.29
9.759
9.863
381,476
-0.42(-4.12%)
Nov 08, 2018
10.63
10.74
10.24
10.29
430,902
-0.47(-4.39%)
Nov 07, 2018
10.60
10.87
10.46
10.76
527,193
+0.20(+1.89%)
Nov 06, 2018
10.90
11.07
10.52
10.56
488,132
-0.31(-2.87%)
Nov 05, 2018
11.00
11.15
10.86
10.87
659,730
-0.06(-0.51%)
Nov 02, 2018
11.08
11.36
10.69
10.93
708,492
-0.01(-0.07%)
Nov 01, 2018
11.06
11.30
10.18
10.94
1,551,395
+1.91(+21.21%)
Oct 31, 2018
8.998
9.054
8.886
9.022
299,471
+0.09(+0.99%)
Oct 30, 2018
8.846
8.942
8.774
8.934
503,064
+0.04(+0.45%)
Oct 29, 2018
9.119
9.215
8.790
8.894
786,388
-0.14(-1.59%)
Oct 26, 2018
9.231
9.231
8.758
9.038
555,601
-0.35(-3.75%)
Oct 25, 2018
9.062
9.503
9.062
9.391
656,180
+0.33(+3.62%)
Oct 24, 2018
9.399
9.455
9.062
9.062
562,875
-0.31(-3.33%)
Oct 23, 2018
9.343
9.463
9.211
9.375
545,727
-0.08(-0.85%)
Oct 22, 2018
9.327
9.719
9.255
9.455
548,441
+0.07(+0.77%)
Oct 19, 2018
9.495
9.551
9.359
9.383
303,657
-0.10(-1.10%)
Oct 18, 2018
9.495
9.567
9.367
9.487
297,058
-0.02(-0.25%)
Oct 17, 2018
9.543
9.575
9.343
9.511
252,941
-0.02(-0.25%)
Oct 16, 2018
9.471
9.543
9.333
9.535
200,137
+0.14(+1.53%)
Oct 15, 2018
9.335
9.551
9.335
9.391
386,402
-0.10(-1.01%)
Oct 12, 2018
9.727
9.791
9.415
9.487
346,376
-0.06(-0.67%)
Oct 11, 2018
9.679
9.871
9.551
9.551
501,401
-0.14(-1.40%)
Oct 10, 2018
10.06
10.14
9.687
9.687
539,626
-0.44(-4.35%)
Oct 09, 2018
10.16
10.22
9.975
10.13
497,149
+0.00(+0.00%)
Oct 08, 2018
10.16
10.31
9.983
10.13
405,184
-0.18(-1.71%)
Oct 05, 2018
10.42
10.56
10.10
10.30
537,489
-0.18(-1.68%)
Oct 04, 2018
10.94
10.95
10.30
10.48
664,835
-0.55(-5.01%)
Oct 03, 2018
10.45
11.77
10.45
11.03
1,163,013
+0.88(+8.67%)
Oct 02, 2018
10.18
10.38
9.887
10.15
694,909
-0.17(-1.63%)
Oct 01, 2018
10.44
10.54
10.22
10.32
476,319
-0.05(-0.46%)
Sep 28, 2018
10.89
10.93
10.29
10.37
575,837
-0.40(-3.72%)
Sep 27, 2018
11.17
11.17
10.69
10.77
306,334
-0.36(-3.24%)
Sep 26, 2018
10.97
11.33
10.49
11.13
463,120
+0.12(+1.09%)
Sep 25, 2018
11.05
11.21
10.95
11.01
286,830
-0.04(-0.36%)
Sep 24, 2018
11.05
11.13
10.89
11.05
354,247
+0.00(+0.00%)
Sep 21, 2018
11.05
11.13
10.85
11.05
799,676
+0.00(+0.00%)
Sep 20, 2018
11.25
11.29
11.01
11.05
490,434
-0.12(-1.08%)
Sep 19, 2018
11.33
11.57
10.85
11.17
785,884
-0.52(-4.45%)
Sep 18, 2018
11.57
11.97
11.53
11.69
645,354
+0.04(+0.34%)
Sep 17, 2018
11.73
11.89
11.53
11.65
466,303
-0.20(-1.69%)
Sep 14, 2018
12.25
12.31
11.77
11.85
597,696
-0.40(-3.27%)
Sep 13, 2018
12.17
12.61
12.13
12.25
555,621
+0.16(+1.32%)
Sep 12, 2018
11.81
12.25
11.77
12.09
571,255
+0.32(+2.72%)
Sep 11, 2018
11.57
11.85
11.53
11.77
309,043
+0.20(+1.73%)
Sep 10, 2018
11.49
11.65
11.17
11.57
469,963
+0.16(+1.40%)
Sep 07, 2018
11.53
11.65
11.41
11.41
374,981
-0.12(-1.04%)
Sep 06, 2018
11.61
11.65
11.33
11.53
376,428
+0.04(+0.35%)
Sep 05, 2018
11.45
11.57
11.21
11.49
726,230
+0.04(+0.35%)
Sep 04, 2018
11.01
11.53
10.89
11.45
737,890
+0.44(+4.00%)
Aug 31, 2018
11.01
11.01
11.01
0
-0.12(-1.08%)
Aug 30, 2018
11.09
11.21
10.93
11.13
518,579
+0.08(+0.73%)
Aug 29, 2018
11.05
11.13
10.89
11.05
391,230
+0.08(+0.73%)
Aug 28, 2018
10.85
11.09
10.85
10.97
449,680
+0.20(+1.86%)
Aug 27, 2018
10.57
11.13
10.53
10.77
521,432
+0.24(+2.28%)
Aug 24, 2018
10.53
10.57
10.25
10.53
204,353
+0.00(+0.00%)
Aug 23, 2018
10.41
10.65
10.33
10.53
417,448
+0.12(+1.15%)
Aug 22, 2018
10.53
10.61
10.33
10.41
236,702
-0.12(-1.14%)
Aug 21, 2018
10.33
10.61
10.25
10.53
406,971
+0.20(+1.94%)
Aug 20, 2018
10.33
10.37
10.16
10.33
467,664
+0.08(+0.78%)
Aug 17, 2018
9.887
10.29
9.847
10.25
547,357
+0.32(+3.23%)
Aug 16, 2018
9.847
10.30
9.847
9.927
446,215
+0.20(+2.06%)
Aug 15, 2018
9.807
9.887
9.407
9.727
464,486
-0.08(-0.82%)
Aug 14, 2018
9.847
9.887
9.687
9.807
241,345
+0.00(+0.00%)
Aug 13, 2018
10.05
10.12
9.727
9.807
495,565
-0.32(-3.16%)
Aug 10, 2018
10.09
10.33
9.967
10.13
312,401
+0.04(+0.40%)
Aug 09, 2018
10.01
10.21
10.01
10.09
351,670
+0.04(+0.40%)
Aug 08, 2018
9.887
10.15
9.887
10.05
523,700
+0.12(+1.21%)
Aug 07, 2018
9.967
10.13
9.927
9.927
452,398
-0.08(-0.80%)
Aug 06, 2018
9.927
10.09
9.807
10.01
458,065
+0.16(+1.63%)
Aug 03, 2018
10.17
10.26
9.567
9.847
602,443
-0.12(-1.20%)
Aug 02, 2018
9.127
10.21
9.087
9.967
1,382,840
+1.56(+18.57%)
Aug 01, 2018
8.166
8.486
8.006
8.406
350,210
+0.28(+3.45%)
Jul 31, 2018
8.206
8.366
8.086
8.126
365,609
-0.08(-0.98%)
Jul 30, 2018
8.246
8.450
8.166
8.206
284,441
+0.00(+0.00%)
Jul 27, 2018
8.486
8.486
8.166
8.206
283,296
-0.32(-3.76%)
Jul 26, 2018
8.246
8.526
8.246
8.526
266,272
+0.28(+3.40%)
Jul 25, 2018
8.646
8.686
8.166
8.246
1,342,632
-0.36(-4.19%)
Jul 24, 2018
8.766
8.846
8.566
8.606
184,297
-0.08(-0.92%)
Jul 23, 2018
8.886
8.966
8.686
8.686
284,585
-0.12(-1.36%)
Jul 20, 2018
9.287
9.407
8.706
8.806
314,240
-0.48(-5.17%)
Jul 19, 2018
9.207
9.407
9.087
9.287
433,679
+0.00(+0.00%)
Jul 18, 2018
9.087
9.327
9.087
9.287
440,857
+0.12(+1.31%)
Jul 17, 2018
9.006
9.247
9.006
9.167
404,306
+0.08(+0.88%)
Jul 16, 2018
9.087
9.407
8.926
9.087
645,623
+0.08(+0.89%)
Jul 13, 2018
8.806
9.087
8.806
9.006
702,321
+0.32(+3.69%)
Jul 12, 2018
8.366
8.846
8.326
8.686
914,667
+0.56(+6.90%)
Jul 11, 2018
8.126
8.286
8.046
8.126
188,707
-0.04(-0.49%)
Jul 10, 2018
8.286
8.326
8.126
8.166
238,487
-0.12(-1.45%)
Jul 09, 2018
8.486
8.486
8.246
8.286
258,136
+0.00(+0.00%)
Jul 06, 2018
8.246
8.366
8.206
8.286
211,891
+0.04(+0.49%)
Jul 05, 2018
8.246
8.326
8.066
8.246
274,224
-0.04(-0.48%)
Jul 03, 2018
8.286
8.286
8.286
0
+0.16(+1.97%)
Jul 02, 2018
8.246
8.246
7.926
8.126
204,715
-0.16(-1.93%)
Jun 29, 2018
8.286
8.366
8.206
8.286
381,817
+0.00(+0.00%)
Jun 28, 2018
7.966
8.326
7.886
8.286
376,067
+0.28(+3.50%)
Jun 27, 2018
8.006
8.246
7.926
8.006
418,919
+0.04(+0.50%)
Jun 26, 2018
7.726
8.046
7.645
7.966
677,832
+0.32(+4.19%)
Jun 25, 2018
7.926
7.926
7.645
7.645
411,925
-0.36(-4.50%)
Jun 22, 2018
7.846
8.086
7.806
8.006
523,214
+0.20(+2.56%)
Jun 21, 2018
7.605
7.846
7.525
7.806
477,289
+0.20(+2.63%)
Jun 20, 2018
7.686
7.726
7.565
7.605
383,237
+0.00(+0.00%)
Jun 19, 2018
7.806
7.846
7.605
7.605
362,771
-0.24(-3.06%)
Jun 18, 2018
8.086
8.206
7.766
7.846
389,127
-0.36(-4.39%)
Jun 15, 2018
8.246
7.806
8.206
559,423
+0.12(+1.49%)
Jun 14, 2018
8.126
8.326
7.966
8.086
426,551
+0.00(+0.00%)
Jun 13, 2018
8.046
8.286
7.966
8.086
493,130
+0.12(+1.51%)
Jun 12, 2018
8.166
8.206
7.926
7.966
794,806
-0.16(-1.97%)
Jun 11, 2018
8.326
8.486
8.126
8.126
346,671
-0.24(-2.87%)
Jun 08, 2018
8.486
8.566
8.326
8.366
198,690
-0.16(-1.88%)
Jun 07, 2018
8.566
8.646
8.486
8.526
156,936
-0.04(-0.47%)
Jun 06, 2018
8.566
345,894
-0.04(-0.47%)
Jun 05, 2018
8.566
8.726
8.566
8.606
322,398
+0.04(+0.47%)
Jun 04, 2018
8.726
8.726
8.566
8.566
273,448
-0.08(-0.93%)
Jun 01, 2018
8.606
8.726
8.526
8.646
487,941
+0.04(+0.47%)
May 31, 2018
8.566
8.726
8.546
8.606
426,625
+0.04(+0.47%)
May 30, 2018
8.486
8.726
8.486
8.566
491,440
+0.08(+0.94%)
May 29, 2018
8.486
8.566
8.326
8.486
488,096
+0.12(+1.44%)
May 25, 2018
8.366
8.366
8.366
0
+0.00(+0.00%)
May 24, 2018
8.566
8.606
8.286
8.366
442,354
-0.20(-2.34%)
May 23, 2018
8.246
8.686
8.086
8.566
565,786
+0.20(+2.39%)
May 22, 2018
8.446
8.526
8.326
8.366
192,440
-0.04(-0.48%)
May 21, 2018
8.286
8.486
8.206
8.406
273,623
+0.20(+2.44%)
May 18, 2018
8.326
8.406
8.006
8.206
393,284
-0.12(-1.44%)
May 17, 2018
8.246
8.406
8.206
8.326
348,647
+0.08(+0.97%)
May 16, 2018
8.206
8.346
8.166
8.246
423,967
+0.08(+0.98%)
May 15, 2018
8.006
8.206
7.926
8.166
353,000
+0.08(+0.99%)
May 14, 2018
8.006
8.086
7.926
8.086
313,270
+0.16(+2.02%)
May 11, 2018
8.006
8.046
7.886
7.926
285,776
-0.12(-1.49%)
May 10, 2018
8.006
8.086
7.926
8.046
266,102
+0.08(+1.00%)
May 09, 2018
7.926
8.006
7.806
7.966
371,983
+0.04(+0.51%)
May 08, 2018
7.846
8.046
7.806
7.926
477,290
+0.00(+0.00%)
May 07, 2018
7.846
8.086
7.846
7.926
379,365
+0.00(+0.00%)
May 04, 2018
7.605
8.006
7.525
7.926
245,921
+0.20(+2.59%)
May 03, 2018
7.686
8.086
7.605
7.726
373,960
-0.28(-3.50%)
May 02, 2018
7.966
8.126
7.926
8.006
476,073
+0.04(+0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.